Tour v334
SPCX
SPACE EX TECH SPACEX A
$137.53 -1.16%
(7/14 15:30) ◀
|
Tuesday, July 14, 2026 (3:35pm)
January 2026
|
▶ (7/14 15:40)
◀ 7/14 15:35 ▶

Option Volume

Detail
ℹ
Current (07/14 3:35pm) 341,772
Calls: 183,679 (54%)
Puts: 158,093 (46%)
Prior (07/13) 494,866
Calls: 213,160 (43%)
Puts: 281,706 (57%)
Current vs Prior -30.94%
Calls: -13.83% (Calls)
Puts: -43.88% (Puts)
Prior 7-Day Total 4,878,764
Calls: 2,777,006 (57%)
Puts: 2,101,758 (43%)
Prior 7-Day Average 696,966
Calls: 396,715 (57%)
Puts: 300,251 (43%)
Current vs Prior 7-Day Avg -50.96%
Calls: -53.70%
Puts: -47.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:35pm) $286.08M
Calls: $88.92M (31%)
Puts: $197.16M (69%)
Prior (07/13) $375.47M
Calls: $109.47M (29%)
Puts: $266.00M (71%)
Current vs Prior -23.81%
Calls: -18.77%
Puts: -25.88%
Prior 7-Day Total $2.90B
Calls: $1.16B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $414.26M
Calls: $166.35M (40%)
Puts: $247.91M (60%)
Current vs Prior 7-Day Avg -30.94%
Calls: -46.55%
Puts: -20.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:35pm) 0.86
Prior (07/13) 1.32
Current vs Prior -34.87%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:35pm) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Prior (07/13) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Current vs Prior +5.15%
Prior 7-Day Total 17,407,803
Calls: 9,111,612 (52%)
Puts: 8,296,191 (48%)
Prior 7-Day Average 2,486,829
Calls: 1,301,658 (52%)
Puts: 1,185,170 (48%)
Current vs Prior 7-Day Avg +9.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.96% | 9.85%5.96% | 24.14%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.47% | -6.11%-14.47% | +0.56%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.76% | -13.26%-43.71% | -3.99%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.47% | -6.11%-14.47% | +0.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 3.65%
Calls: 2.41% | 5.80%
Puts: 2.47% | 1.50%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -40.92% | -34.35%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -57.26% | -22.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($197.16M). P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 377 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 317.607.70$7.651.3%4560.49419
$160.00Aug 217.507.60$7.551.3%1.5K0.3413.9K
$143.00Jul 316.406.50$6.451.6%810.44108
$165.00Aug 216.406.50$6.451.6%7020.3014.8K
$148.00Jul 242.953.00$2.981.7%4370.30270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.9014.00$13.950.7%1.8K0.4218.5K
$137.00Jul 318.308.40$8.351.2%2200.46222
$140.00Aug 2116.5016.70$16.601.2%1.0K0.4714.2K
$141.00Aug 1415.8016.00$15.901.3%350.4917
$120.00Aug 217.507.60$7.551.3%2.2K0.2712.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.8K0.0514.3K
$157.50Jul 170.300.35$0.3215.6%3.7K0.076.0K
$155.00Jul 170.400.45$0.4311.6%5.3K0.0810.0K
$152.50Jul 170.550.60$0.578.8%2.9K0.114.0K
$150.00Jul 170.750.80$0.786.4%12.7K0.1415.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%610.06--
$124.00Jul 170.300.35$0.3215.6%1770.07--
$111.00Jul 240.350.40$0.3813.2%40.0512
$125.00Jul 170.400.45$0.4311.6%3.7K0.098.4K
$112.00Jul 240.400.45$0.4311.6%70.0520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.5023.70$23.105.2%211.0011
$118.00Jul 1719.4021.60$20.5010.7%21.00--
$119.00Jul 1718.5020.50$19.5010.3%1081.00--
$120.00Jul 1717.6018.20$17.903.4%1720.94633
$121.00Jul 1716.6017.70$17.156.4%380.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.2027.80$27.502.2%2840.976.8K
$162.50Jul 1724.1025.40$24.755.3%300.961.4K
$160.00Jul 1722.3022.90$22.602.7%9170.9513.7K
$157.50Jul 1719.5020.40$19.954.5%870.941.4K
$155.00Jul 1717.5018.00$17.752.8%4330.927.5K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 220.6K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.750.80$0.786.4%12.7K0.1415.0K
$145.00Jul 171.401.45$1.423.5%12.1K0.257.0K
$140.00Jul 172.802.85$2.831.8%7.8K0.426.3K
$160.00Jul 170.250.30$0.2817.9%6.8K0.0514.3K
$142.00Jul 172.152.20$2.172.3%6.7K0.341.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.602.65$2.631.9%15.6K0.3825.8K
$140.00Jul 175.205.30$5.251.9%11.8K0.5814.4K
$130.00Jul 171.051.15$1.109.1%6.3K0.2016.3K
$125.00Jul 170.400.45$0.4311.6%3.7K0.098.4K
$138.00Jul 174.004.10$4.052.5%3.7K0.501.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 10.1%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.9%84.3%26.8%1.8K14.8K
$162.50Jul 17Aug 28104.2%84.4%23.5%9641.8K
$160.00Jul 17Aug 28100.3%84.0%19.4%6.8K14.6K
$119.00Jul 17Jul 2485.9%74.2%15.8%1135
$157.50Jul 17Aug 2895.3%83.9%13.5%3.7K6.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.9%84.3%26.8%3036.8K
$162.50Jul 17Aug 28104.2%84.4%23.5%311.4K
$160.00Jul 17Aug 28100.3%84.0%19.4%92013.7K
$116.00Jul 17Jul 3190.8%76.4%18.9%176--
$118.00Jul 17Jul 3190.1%76.1%18.4%54--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 21.73, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.11$2.39$0.1121.73$155.11
$162.50$165.00Jul 24$0.12$2.38$0.1219.83$162.62
$152.50$155.00Jul 17$0.14$2.36$0.1416.86$152.64
$157.50$160.00Jul 24$0.20$2.30$0.2011.50$157.70
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$125.00Jul 17$0.10$0.90$0.109.00$125.90
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$115.00$114.00Jul 31$0.10$0.90$0.109.00$114.90
$125.00$124.00Jul 17$0.11$0.89$0.118.09$124.89
$116.00$115.00Jul 24$0.11$0.89$0.118.09$115.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.60$2.60$0.406.50$117.60
$123.00$125.00Jul 31$1.60$1.60$0.404.00$124.60
$138.00$139.00Aug 28$0.80$0.80$0.204.00$138.80
$125.00$128.00Jul 24$2.35$2.35$0.653.62$127.35
$120.00$121.00Jul 17$0.75$0.75$0.253.00$120.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 24$2.30$2.30$0.2011.50$160.20
$149.00$148.00Jul 17$0.90$0.90$0.109.00$148.10
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.83, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.80106.9%85.0%
$162.50Jul 17Jul 24$0.87104.2%82.6%
$160.00Jul 17Jul 24$1.02100.3%81.2%
$157.50Jul 17Jul 24$1.1895.3%79.1%
$120.00Jul 17Jul 24$1.3087.0%73.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.25106.9%85.0%
$115.00Jul 17Jul 24$0.4994.8%76.6%
$116.00Jul 17Jul 24$0.6090.8%76.8%
$117.00Jul 17Jul 24$0.6586.9%75.2%
$111.00Jul 24Jul 31$0.6780.4%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.60% of stock, avg 16.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$4.65$3.05$7.70$128.30$143.705.60%
$137.00Jul 17$4.15$3.55$7.70$129.30$144.705.60%
$138.00Jul 17$3.65$4.05$7.70$130.30$145.705.60%
$139.00Jul 17$3.25$4.60$7.85$131.15$146.855.71%
$135.00Jul 17$5.25$2.63$7.88$127.12$142.885.73%
$134.00Jul 17$5.85$2.23$8.08$125.92$142.085.88%
$140.00Jul 17$2.83$5.25$8.08$131.92$148.085.88%
$141.00Jul 17$2.48$5.85$8.33$132.67$149.336.06%
$133.00Jul 17$6.60$1.90$8.50$124.50$141.506.18%
$142.00Jul 17$2.17$6.55$8.72$133.28$150.726.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.96% of stock, avg 13.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$2.17$1.90$4.07$128.93$146.07
$141.00$133.00Jul 17$2.48$1.90$4.38$128.62$145.38
$142.00$134.00Jul 17$2.17$2.23$4.40$129.60$146.40
$141.00$134.00Jul 17$2.48$2.23$4.71$129.29$145.71
$140.00$133.00Jul 17$2.83$1.90$4.73$128.27$144.73
$142.00$135.00Jul 17$2.17$2.63$4.80$130.20$146.80
$140.00$134.00Jul 17$2.83$2.23$5.06$128.94$145.06
$141.00$135.00Jul 17$2.48$2.63$5.11$129.89$146.11
$139.00$133.00Jul 17$3.25$1.90$5.15$127.85$144.15
$142.00$136.00Jul 17$2.17$3.05$5.22$130.78$147.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 15.67, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
121/122123/125Jul 31$1.85$0.1512.33$120.15$124.85
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
120/121130/131Jul 24$0.90$0.109.00$120.10$130.90
117/118123/125Jul 31$1.80$0.209.00$116.20$124.80
117/118136/137Jul 31$0.90$0.109.00$117.10$136.90
119/120123/125Jul 31$1.80$0.209.00$118.20$124.80
119/120136/137Jul 31$0.90$0.109.00$119.10$136.90
120/121123/125Jul 31$1.80$0.209.00$119.20$124.80
120/121136/137Jul 31$0.90$0.109.00$120.10$136.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.07$2.4334.71
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$125.00$130.00$135.00Aug 14$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$152.50$155.00$157.50Jul 24$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-2.40, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.13$2.37
$160.00$162.501:2Jul 17-$0.18$2.32
$155.00$157.501:2Jul 17-$0.21$2.29
$157.50$160.001:2Jul 17-$0.24$2.26
$152.50$155.001:2Jul 17-$0.29$2.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.40$2.60
$125.00$120.001:2Aug 7-$3.40$1.60
$120.00$115.001:2Aug 14-$3.45$1.55
$116.00$115.001:2Jul 17-$0.08$0.92
$117.00$116.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 11.42%, avg 4.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.00Aug 28$15.700.560.3%11.42%11.76%448
$139.00Aug 28$15.300.551.1%11.12%12.19%76
$140.00Aug 28$15.000.541.8%10.91%12.70%5159
$141.00Aug 28$14.500.532.5%10.54%13.07%1025
$140.00Aug 21$14.100.531.8%10.25%12.05%7671.4K
$142.00Aug 28$14.100.523.2%10.25%13.50%511
$143.00Aug 28$13.700.514.0%9.96%13.94%62
$139.00Aug 14$13.300.531.1%9.67%10.74%4850
$144.00Aug 28$13.200.504.7%9.60%14.30%1331
$138.00Aug 14$13.100.540.3%9.53%9.87%3813

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 183,679
Total Puts 158,093
Put/Call Ratio 0.86
Net Difference 25,586

Prior's Put/Call Breakdown

Total Calls 213,160
Total Puts 281,706
Put/Call Ratio 1.32
Net Difference -68,546

Prior 7-Day Put/Call Summary

Total Calls 2,777,006
Total Puts 2,101,758
Average Put/Call Ratio 0.82
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All